Pony AI Inc. (PONY)
NASDAQ: PONY · Real-Time Price · USD
6.87
-0.06 (-0.87%)
At close: Jun 26, 2026, 4:00 PM EDT
6.92
+0.05 (0.73%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Pony AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.67 | 6.98 | 6.67 | 6.87 | 6.87 | -0.87% | 2,747,845 |
| Jun 25, 2026 | 7.11 | 7.19 | 6.79 | 6.93 | 6.93 | -3.88% | 3,377,526 |
| Jun 24, 2026 | 7.18 | 7.35 | 7.04 | 7.21 | 7.21 | -1.50% | 3,639,524 |
| Jun 23, 2026 | 7.45 | 7.62 | 7.30 | 7.32 | 7.32 | -6.87% | 3,306,447 |
| Jun 22, 2026 | 8.12 | 8.25 | 7.85 | 7.86 | 7.86 | -5.76% | 4,980,561 |
| Jun 18, 2026 | 8.09 | 8.54 | 8.05 | 8.34 | 8.34 | 5.04% | 5,434,567 |
| Jun 17, 2026 | 8.03 | 8.25 | 7.91 | 7.94 | 7.94 | - | 2,925,588 |
| Jun 16, 2026 | 8.26 | 8.28 | 7.93 | 7.94 | 7.94 | -4.57% | 4,287,636 |
| Jun 15, 2026 | 8.42 | 8.68 | 8.30 | 8.32 | 8.32 | 2.09% | 4,554,194 |
| Jun 12, 2026 | 8.43 | 8.47 | 8.14 | 8.15 | 8.15 | -1.81% | 4,043,816 |
| Jun 11, 2026 | 8.11 | 8.32 | 7.95 | 8.30 | 8.30 | 1.47% | 4,688,429 |
| Jun 10, 2026 | 8.38 | 8.58 | 8.17 | 8.18 | 8.18 | -4.77% | 3,131,409 |
| Jun 9, 2026 | 9.11 | 9.11 | 8.30 | 8.59 | 8.59 | -4.13% | 3,706,727 |
| Jun 8, 2026 | 9.12 | 9.20 | 8.75 | 8.96 | 8.96 | 3.94% | 3,914,040 |
| Jun 5, 2026 | 9.27 | 9.30 | 8.41 | 8.62 | 8.62 | -9.83% | 7,202,907 |
| Jun 4, 2026 | 10.04 | 10.15 | 9.43 | 9.56 | 9.56 | -7.81% | 5,820,662 |
| Jun 3, 2026 | 10.63 | 10.77 | 10.24 | 10.37 | 10.37 | -4.25% | 5,248,363 |
| Jun 2, 2026 | 10.88 | 11.28 | 10.68 | 10.83 | 10.83 | 0.37% | 5,606,303 |
| Jun 1, 2026 | 9.98 | 10.85 | 9.81 | 10.79 | 10.79 | 7.58% | 6,531,195 |
| May 29, 2026 | 10.12 | 10.38 | 9.93 | 10.03 | 10.03 | 0.70% | 4,424,602 |
| May 28, 2026 | 9.45 | 10.20 | 9.45 | 9.96 | 9.96 | 2.26% | 5,310,757 |
| May 27, 2026 | 9.44 | 9.93 | 9.41 | 9.74 | 9.74 | 4.28% | 5,628,459 |
| May 26, 2026 | 10.30 | 10.40 | 8.86 | 9.34 | 9.34 | 4.71% | 17,927,176 |
| May 22, 2026 | 8.80 | 8.98 | 8.59 | 8.92 | 8.92 | -0.11% | 6,366,137 |
| May 21, 2026 | 8.64 | 9.00 | 8.52 | 8.93 | 8.93 | 2.17% | 4,022,148 |
| May 20, 2026 | 8.47 | 8.80 | 8.41 | 8.74 | 8.74 | 5.05% | 3,564,810 |
| May 19, 2026 | 8.18 | 8.43 | 8.07 | 8.32 | 8.32 | 1.09% | 5,327,412 |
| May 18, 2026 | 8.13 | 8.30 | 7.99 | 8.23 | 8.23 | -0.72% | 4,388,810 |
| May 15, 2026 | 8.50 | 8.56 | 8.20 | 8.29 | 8.29 | -5.69% | 4,798,449 |
| May 14, 2026 | 8.91 | 8.93 | 8.59 | 8.79 | 8.79 | -2.55% | 3,985,375 |
| May 13, 2026 | 8.76 | 9.18 | 8.56 | 9.02 | 9.02 | 1.81% | 4,775,330 |
| May 12, 2026 | 8.92 | 9.10 | 8.71 | 8.86 | 8.86 | -2.74% | 3,672,078 |
| May 11, 2026 | 9.09 | 9.25 | 8.88 | 9.11 | 9.11 | -1.94% | 6,213,253 |
| May 8, 2026 | 9.63 | 9.64 | 9.11 | 9.29 | 9.29 | -3.53% | 5,486,784 |
| May 7, 2026 | 10.20 | 10.20 | 9.45 | 9.63 | 9.63 | -6.23% | 6,108,658 |
| May 6, 2026 | 10.65 | 10.65 | 10.00 | 10.27 | 10.27 | 0.69% | 4,103,573 |
| May 5, 2026 | 10.37 | 10.49 | 10.14 | 10.20 | 10.20 | -1.92% | 1,948,383 |
| May 4, 2026 | 9.96 | 10.57 | 9.90 | 10.40 | 10.40 | 5.16% | 3,760,058 |
| May 1, 2026 | 9.86 | 9.98 | 9.73 | 9.89 | 9.89 | 0.20% | 2,462,022 |
| Apr 30, 2026 | 9.61 | 9.94 | 9.58 | 9.87 | 9.87 | 3.24% | 2,210,097 |
| Apr 29, 2026 | 9.88 | 9.88 | 9.24 | 9.56 | 9.56 | -6.46% | 5,225,564 |
| Apr 28, 2026 | 10.36 | 10.36 | 9.90 | 10.22 | 10.22 | -3.13% | 3,145,059 |
| Apr 27, 2026 | 10.62 | 10.79 | 10.47 | 10.55 | 10.55 | -1.31% | 2,349,992 |
| Apr 24, 2026 | 10.61 | 10.84 | 10.37 | 10.69 | 10.69 | 3.19% | 3,037,907 |
| Apr 23, 2026 | 10.74 | 10.81 | 10.21 | 10.36 | 10.36 | -5.13% | 3,054,061 |
| Apr 22, 2026 | 11.36 | 11.41 | 10.79 | 10.92 | 10.92 | -2.06% | 3,348,044 |
| Apr 21, 2026 | 11.69 | 11.80 | 11.08 | 11.15 | 11.15 | -3.46% | 2,623,917 |
| Apr 20, 2026 | 11.35 | 11.65 | 11.21 | 11.55 | 11.55 | -1.20% | 3,041,028 |
| Apr 17, 2026 | 11.50 | 11.94 | 11.24 | 11.69 | 11.69 | 6.56% | 5,758,358 |
| Apr 16, 2026 | 11.71 | 11.88 | 10.85 | 10.97 | 10.97 | -1.79% | 3,904,108 |
| Apr 15, 2026 | 10.41 | 11.18 | 10.41 | 11.17 | 11.17 | 7.82% | 4,111,650 |
| Apr 14, 2026 | 10.48 | 10.97 | 10.07 | 10.36 | 10.36 | 3.19% | 5,234,830 |
| Apr 13, 2026 | 9.45 | 10.05 | 9.21 | 10.04 | 10.04 | 5.02% | 2,571,092 |
| Apr 10, 2026 | 9.58 | 9.76 | 9.48 | 9.56 | 9.56 | 2.03% | 1,865,082 |
| Apr 9, 2026 | 9.59 | 9.66 | 9.35 | 9.37 | 9.37 | -3.90% | 2,475,617 |
| Apr 8, 2026 | 9.69 | 9.95 | 9.37 | 9.75 | 9.75 | 11.05% | 4,122,588 |
| Apr 7, 2026 | 8.90 | 8.95 | 8.46 | 8.78 | 8.78 | -2.01% | 2,504,665 |
| Apr 6, 2026 | 9.10 | 9.32 | 8.90 | 8.96 | 8.96 | -2.82% | 1,601,926 |
| Apr 2, 2026 | 8.79 | 9.25 | 8.70 | 9.22 | 9.22 | 0.11% | 3,685,732 |
| Apr 1, 2026 | 9.25 | 9.47 | 8.90 | 9.21 | 9.21 | -2.44% | 6,222,692 |
| Mar 31, 2026 | 8.72 | 9.53 | 8.50 | 9.44 | 9.44 | 10.54% | 7,298,013 |
| Mar 30, 2026 | 9.15 | 9.29 | 8.24 | 8.54 | 8.54 | -6.56% | 8,399,841 |
| Mar 27, 2026 | 9.41 | 9.56 | 9.02 | 9.14 | 9.14 | -5.97% | 10,415,080 |
| Mar 26, 2026 | 10.80 | 10.89 | 9.50 | 9.72 | 9.72 | -14.66% | 14,832,167 |
| Mar 25, 2026 | 11.45 | 11.51 | 11.13 | 11.39 | 11.39 | 1.79% | 5,204,987 |
| Mar 24, 2026 | 10.80 | 11.29 | 10.75 | 11.19 | 11.19 | 1.36% | 4,392,424 |
| Mar 23, 2026 | 10.90 | 11.31 | 10.75 | 11.04 | 11.04 | 4.84% | 5,710,776 |
| Mar 20, 2026 | 10.40 | 10.55 | 10.20 | 10.53 | 10.53 | -2.14% | 19,675,675 |
| Mar 19, 2026 | 10.45 | 10.79 | 10.43 | 10.76 | 10.76 | -2.09% | 3,608,790 |
| Mar 18, 2026 | 11.04 | 11.31 | 10.86 | 10.99 | 10.99 | -1.43% | 4,005,504 |
| Mar 17, 2026 | 11.60 | 11.79 | 11.11 | 11.15 | 11.15 | -3.04% | 5,095,720 |
| Mar 16, 2026 | 11.61 | 11.70 | 11.14 | 11.50 | 11.50 | 0.52% | 6,429,097 |
| Mar 13, 2026 | 12.48 | 12.56 | 11.42 | 11.44 | 11.44 | -6.92% | 8,786,365 |
| Mar 12, 2026 | 12.63 | 12.82 | 12.20 | 12.29 | 12.29 | -4.73% | 2,777,352 |
| Mar 11, 2026 | 12.93 | 13.19 | 12.65 | 12.90 | 12.90 | -2.71% | 3,626,230 |
| Mar 10, 2026 | 12.87 | 13.57 | 12.87 | 13.26 | 13.26 | 3.03% | 2,529,535 |
| Mar 9, 2026 | 12.25 | 12.95 | 12.01 | 12.87 | 12.87 | 3.12% | 3,156,922 |
| Mar 6, 2026 | 13.18 | 13.25 | 12.21 | 12.48 | 12.48 | -8.17% | 5,563,049 |
| Mar 5, 2026 | 13.28 | 13.86 | 13.15 | 13.59 | 13.59 | 0.67% | 2,794,529 |
| Mar 4, 2026 | 13.25 | 13.57 | 13.10 | 13.50 | 13.50 | 4.57% | 2,863,519 |
| Mar 3, 2026 | 13.65 | 13.71 | 12.63 | 12.91 | 12.91 | -7.59% | 4,481,927 |
| Mar 2, 2026 | 13.46 | 14.01 | 13.24 | 13.97 | 13.97 | -2.58% | 2,162,312 |
| Feb 27, 2026 | 14.61 | 14.90 | 14.09 | 14.34 | 14.34 | 0.99% | 4,129,165 |
| Feb 26, 2026 | 13.60 | 14.23 | 13.57 | 14.20 | 14.20 | 4.64% | 3,302,677 |
| Feb 25, 2026 | 13.60 | 13.60 | 13.18 | 13.57 | 13.57 | 2.18% | 2,027,888 |
| Feb 24, 2026 | 13.31 | 13.45 | 12.86 | 13.28 | 13.28 | -1.70% | 2,341,553 |
| Feb 23, 2026 | 13.74 | 13.74 | 13.31 | 13.51 | 13.51 | -0.73% | 3,649,213 |
| Feb 20, 2026 | 13.72 | 14.02 | 13.43 | 13.61 | 13.61 | -1.45% | 3,080,321 |
| Feb 19, 2026 | 13.51 | 13.83 | 13.36 | 13.81 | 13.81 | 1.17% | 1,955,588 |
| Feb 18, 2026 | 13.78 | 13.86 | 13.34 | 13.65 | 13.65 | -0.87% | 2,222,093 |
| Feb 17, 2026 | 14.16 | 14.53 | 13.66 | 13.77 | 13.77 | -2.13% | 3,112,775 |
| Feb 13, 2026 | 14.44 | 14.44 | 13.87 | 14.07 | 14.07 | -1.61% | 2,473,202 |
| Feb 12, 2026 | 14.71 | 15.05 | 13.96 | 14.30 | 14.30 | -2.59% | 2,333,723 |
| Feb 11, 2026 | 14.94 | 15.14 | 14.13 | 14.68 | 14.68 | -0.34% | 3,453,003 |
| Feb 10, 2026 | 14.82 | 15.10 | 14.70 | 14.73 | 14.73 | -0.54% | 2,977,275 |
| Feb 9, 2026 | 14.07 | 15.27 | 14.04 | 14.81 | 14.81 | 3.49% | 3,296,706 |
| Feb 6, 2026 | 13.29 | 14.61 | 13.20 | 14.31 | 14.31 | 9.40% | 3,847,026 |
| Feb 5, 2026 | 12.82 | 13.32 | 12.77 | 13.08 | 13.08 | -0.68% | 3,565,030 |
| Feb 4, 2026 | 13.65 | 13.69 | 12.77 | 13.17 | 13.17 | -3.52% | 4,118,189 |
| Feb 3, 2026 | 13.88 | 13.98 | 13.15 | 13.65 | 13.65 | 2.25% | 3,775,455 |